Register to chat with like-minded investors on our interactive forums.
GD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 304.73 | 2.35 | 0.78% | 303.49 | 306.645 | 302.52 | 1,170,398 |
| Sep 18 2024 | 302.38 | -1.47 | -0.48% | 305.00 | 306.90 | 301.65 | 1,140,964 |
| Sep 17 2024 | 303.85 | -3.70 | -1.20% | 304.10 | 305.6963 | 302.57 | 1,014,918 |
| Sep 16 2024 | 307.55 | 2.75 | 0.90% | 307.38 | 309.14 | 306.15 | 860,385 |
| Sep 13 2024 | 304.80 | 4.13 | 1.37% | 301.08 | 305.84 | 301.08 | 777,243 |
| Sep 12 2024 | 300.67 | 1.08 | 0.36% | 298.68 | 300.94 | 297.41 | 855,078 |
| Sep 11 2024 | 299.59 | -2.81 | -0.93% | 301.21 | 301.23 | 293.36 | 1,067,209 |
| Sep 10 2024 | 302.40 | 0.84 | 0.28% | 304.29 | 306.51 | 300.47 | 997,529 |
| Sep 09 2024 | 301.56 | 8.78 | 3.00% | 295.71 | 303.10 | 294.47 | 1,924,128 |
| Sep 06 2024 | 292.78 | -4.51 | -1.52% | 297.86 | 298.41 | 292.24 | 1,342,455 |
| Sep 05 2024 | 297.29 | 2.94 | 1.00% | 295.01 | 299.83 | 294.16 | 1,461,328 |
| Sep 04 2024 | 294.35 | -0.57 | -0.19% | 295.45 | 297.76 | 293.00 | 930,198 |
| Sep 03 2024 | 294.92 | -4.44 | -1.48% | 300.00 | 300.48 | 293.34 | 930,842 |
| Aug 30 2024 | 299.36 | 1.53 | 0.51% | 297.53 | 299.68 | 295.18 | 1,032,919 |
| Aug 29 2024 | 297.83 | 1.19 | 0.40% | 298.00 | 300.95 | 295.50 | 1,637,521 |
| Aug 28 2024 | 296.64 | 6.44 | 2.22% | 290.99 | 297.18 | 290.50 | 1,553,260 |
| Aug 27 2024 | 290.20 | -0.80 | -0.27% | 291.01 | 291.695 | 289.83 | 1,005,335 |
| Aug 26 2024 | 291.00 | -0.45 | -0.15% | 292.45 | 293.18 | 290.42 | 814,842 |
| Aug 23 2024 | 291.45 | -2.00 | -0.68% | 294.34 | 294.8299 | 291.29 | 864,484 |
| Aug 22 2024 | 293.45 | -0.62 | -0.21% | 294.25 | 294.74 | 292.99 | 675,963 |
| Aug 21 2024 | 294.07 | -1.73 | -0.58% | 296.51 | 296.85 | 293.02 | 1,026,432 |
| Aug 20 2024 | 295.80 | 0.20 | 0.07% | 295.36 | 296.12 | 294.215 | 589,173 |
| Aug 19 2024 | 295.60 | -0.99 | -0.33% | 296.93 | 297.00 | 294.769 | 685,221 |
| Aug 16 2024 | 296.59 | 0.64 | 0.22% | 295.875 | 296.84 | 294.74 | 810,330 |
| Aug 15 2024 | 295.95 | 2.22 | 0.76% | 294.99 | 296.31 | 293.1639 | 890,701 |
| Aug 14 2024 | 293.73 | 1.53 | 0.52% | 291.71 | 295.17 | 291.71 | 756,944 |
| Aug 13 2024 | 292.20 | 1.00 | 0.34% | 291.995 | 292.795 | 289.53 | 876,148 |
| Aug 12 2024 | 291.20 | -1.79 | -0.61% | 294.00 | 294.59 | 290.655 | 1,054,786 |
| Aug 09 2024 | 292.99 | 2.19 | 0.75% | 293.29 | 296.70 | 291.565 | 1,028,618 |
| Aug 08 2024 | 290.80 | 3.63 | 1.26% | 287.45 | 293.00 | 287.45 | 823,282 |
| Aug 07 2024 | 287.17 | 1.79 | 0.63% | 287.21 | 290.88 | 286.355 | 890,141 |
| Aug 06 2024 | 285.38 | -0.52 | -0.18% | 286.45 | 290.44 | 285.20 | 815,050 |
| Aug 05 2024 | 285.90 | -6.49 | -2.22% | 290.20 | 290.20 | 282.32 | 1,062,869 |
| Aug 02 2024 | 292.39 | -1.06 | -0.36% | 292.639 | 296.89 | 289.51 | 954,628 |
| Aug 01 2024 | 293.45 | -5.26 | -1.76% | 299.85 | 300.75 | 291.535 | 1,108,854 |
| Jul 31 2024 | 298.71 | 5.70 | 1.95% | 294.80 | 299.96 | 293.17 | 1,609,403 |
| Jul 30 2024 | 293.01 | 3.52 | 1.22% | 291.51 | 293.66 | 290.06 | 858,054 |
| Jul 29 2024 | 289.49 | -0.91 | -0.31% | 290.57 | 291.04 | 288.37 | 1,171,622 |
| Jul 26 2024 | 290.40 | -0.58 | -0.20% | 290.99 | 292.70 | 287.635 | 1,079,374 |
| Jul 25 2024 | 290.98 | 6.31 | 2.22% | 286.61 | 296.19 | 286.00 | 1,785,573 |
| Jul 24 2024 | 284.67 | -9.79 | -3.32% | 284.33 | 285.24 | 276.79 | 3,184,442 |
| Jul 23 2024 | 294.46 | 3.86 | 1.33% | 292.68 | 295.62 | 292.05 | 1,287,469 |
| Jul 22 2024 | 290.60 | 2.38 | 0.83% | 288.43 | 290.60 | 287.54 | 408,664 |
| Jul 19 2024 | 288.22 | -5.05 | -1.72% | 293.00 | 293.28 | 287.83 | 919,999 |
| Jul 18 2024 | 293.27 | 1.28 | 0.44% | 291.50 | 295.50 | 291.17 | 959,672 |
| Jul 17 2024 | 291.99 | 0.40 | 0.14% | 293.30 | 294.77 | 291.78 | 876,613 |
| Jul 16 2024 | 291.59 | 6.17 | 2.16% | 286.10 | 291.78 | 285.57 | 1,124,905 |
| Jul 15 2024 | 285.42 | 1.53 | 0.54% | 285.51 | 287.20 | 284.01 | 1,017,089 |
| Jul 12 2024 | 283.89 | -0.26 | -0.09% | 285.72 | 286.465 | 283.6925 | 1,072,017 |
| Jul 11 2024 | 284.15 | 2.24 | 0.79% | 281.37 | 285.265 | 281.36 | 931,279 |
| Jul 10 2024 | 281.91 | 2.40 | 0.86% | 279.66 | 281.98 | 279.07 | 957,630 |
| Jul 09 2024 | 279.51 | -0.96 | -0.34% | 280.22 | 281.34 | 279.42 | 803,739 |
| Jul 08 2024 | 280.47 | -1.21 | -0.43% | 281.70 | 283.00 | 279.55 | 1,222,672 |
| Jul 05 2024 | 281.68 | -3.20 | -1.12% | 284.26 | 284.73 | 280.46 | 1,038,723 |
| Jul 03 2024 | 284.88 | -0.93 | -0.33% | 286.47 | 287.26 | 284.05 | 656,720 |
| Jul 02 2024 | 285.81 | -2.06 | -0.72% | 285.79 | 286.34 | 284.02 | 1,274,267 |
| Jul 01 2024 | 287.87 | -2.27 | -0.78% | 291.35 | 293.01 | 286.58 | 1,430,792 |
| Jun 28 2024 | 290.14 | -2.36 | -0.81% | 293.92 | 294.48 | 289.54 | 2,259,908 |
| Jun 27 2024 | 292.50 | -2.03 | -0.69% | 295.35 | 295.61 | 291.83 | 989,493 |
| Jun 26 2024 | 294.53 | -0.75 | -0.25% | 294.88 | 295.58 | 293.32 | 1,215,404 |
| Jun 25 2024 | 295.28 | -3.25 | -1.09% | 298.21 | 299.09 | 294.72 | 1,110,351 |
| Jun 24 2024 | 298.53 | 0.28 | 0.09% | 299.25 | 302.7486 | 298.47 | 1,124,112 |
